FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
57.70 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:25 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2018 57.28 57.28 57.28 0 +1.03(+1.83%)
Mar 28, 2018 56.71 56.92 55.87 56.25 4,703,104 -0.44(-0.78%)
Mar 27, 2018 57.84 57.95 56.28 56.69 4,424,233 -0.90(-1.56%)
Mar 26, 2018 57.50 57.86 56.90 57.59 5,506,633 +0.87(+1.53%)
Mar 23, 2018 56.85 57.97 56.35 56.72 6,880,310 -0.28(-0.49%)
Mar 22, 2018 57.51 58.27 56.98 57.00 7,117,300 -0.78(-1.35%)
Mar 21, 2018 58.05 58.40 56.66 57.78 13,633,150 -2.91(-4.79%)
Mar 20, 2018 60.73 60.96 60.50 60.69 2,797,102 +0.09(+0.15%)
Mar 19, 2018 60.67 61.24 60.18 60.60 4,452,776 -0.30(-0.49%)
Mar 16, 2018 60.27 61.38 60.20 60.90 5,406,440 +0.96(+1.60%)
Mar 15, 2018 59.69 60.27 59.21 59.94 3,914,324 +0.32(+0.54%)
Mar 14, 2018 60.37 60.83 59.33 59.62 4,682,174 -0.71(-1.18%)
Mar 13, 2018 60.05 60.76 59.78 60.33 5,235,585 +0.57(+0.95%)
Mar 12, 2018 59.88 59.92 59.40 59.76 4,605,586 +0.06(+0.10%)
Mar 09, 2018 58.91 59.70 58.67 59.70 4,201,144 +1.33(+2.28%)
Mar 08, 2018 57.74 58.90 57.71 58.37 6,129,342 +0.80(+1.39%)
Mar 07, 2018 57.48 57.57 3,981,106 -0.68(-1.17%)
Mar 06, 2018 58.47 58.64 57.93 58.25 2,930,084 -0.13(-0.22%)
Mar 05, 2018 57.68 58.72 57.19 58.38 5,096,701 +0.57(+0.99%)
Mar 02, 2018 57.49 58.13 57.03 57.81 3,806,177 -0.20(-0.34%)
Mar 01, 2018 57.78 58.76 57.49 58.01 5,400,845 +0.17(+0.29%)
Feb 28, 2018 58.66 58.83 57.83 57.84 4,825,167 -0.64(-1.09%)
Feb 27, 2018 59.60 59.72 58.47 58.48 3,604,346 -1.02(-1.71%)
Feb 26, 2018 58.75 59.84 58.65 59.50 5,293,675 +1.51(+2.60%)
Feb 23, 2018 57.80 58.03 57.47 57.99 3,309,965 +0.67(+1.17%)
Feb 22, 2018 57.20 57.32 4,036,802 -0.71(-1.22%)
Feb 21, 2018 57.82 59.29 57.69 58.03 3,448,202 +0.30(+0.52%)
Feb 20, 2018 58.08 58.46 57.50 57.73 3,563,114 -0.54(-0.93%)
Feb 16, 2018 58.27 58.27 58.27 0 +0.09(+0.15%)
Feb 15, 2018 58.21 58.44 57.63 58.18 3,283,464 +0.45(+0.78%)
Feb 14, 2018 56.94 58.38 56.85 57.73 4,278,848 +0.57(+1.00%)
Feb 13, 2018 56.55 57.24 56.15 57.16 3,943,299 +0.35(+0.62%)
Feb 12, 2018 56.14 57.28 55.71 56.81 4,423,535 +1.31(+2.36%)
Feb 09, 2018 56.55 56.79 54.01 55.50 6,653,225 -0.13(-0.23%)
Feb 08, 2018 57.88 57.93 55.60 55.63 8,788,986 -2.26(-3.90%)
Feb 07, 2018 58.05 58.71 57.89 57.89 4,471,868 -0.25(-0.43%)
Feb 06, 2018 55.84 58.42 55.55 58.14 6,893,453 +1.00(+1.75%)
Feb 05, 2018 58.02 58.72 56.11 57.14 7,913,018 -1.57(-2.67%)
Feb 02, 2018 59.95 60.26 58.66 58.71 4,480,194 -1.60(-2.65%)
Feb 01, 2018 60.51 61.12 60.05 60.31 4,297,490 -0.49(-0.81%)
Jan 31, 2018 60.11 61.48 60.11 60.80 5,590,132 +0.97(+1.62%)
Jan 30, 2018 59.62 60.47 59.62 59.83 4,428,373 -0.53(-0.88%)
Jan 29, 2018 60.54 60.70 60.08 60.36 6,154,225 -0.46(-0.76%)
Jan 26, 2018 60.87 61.55 60.26 60.82 6,043,595 +0.63(+1.05%)
Jan 25, 2018 63.02 63.03 59.25 60.19 11,176,800 -2.02(-3.25%)
Jan 24, 2018 62.63 63.57 61.83 62.21 10,442,312 -3.05(-4.67%)
Jan 23, 2018 64.73 65.50 64.21 65.26 4,498,568 +0.37(+0.57%)
Jan 22, 2018 64.86 65.04 64.40 64.89 4,216,136 -0.16(-0.25%)
Jan 19, 2018 65.40 65.40 64.11 65.05 5,110,269 -0.01(-0.02%)
Jan 18, 2018 66.08 66.28 64.76 65.06 4,199,317 -1.01(-1.53%)
Jan 17, 2018 65.84 66.52 65.45 66.07 4,920,377 +0.60(+0.92%)
Jan 16, 2018 65.51 66.11 65.01 65.47 4,511,871 +0.11(+0.17%)
Jan 12, 2018 65.36 65.36 65.36 0 +0.52(+0.80%)
Jan 11, 2018 63.63 65.55 63.31 64.84 5,353,093 +1.88(+2.99%)
Jan 10, 2018 62.52 63.41 62.28 62.96 7,199,601 +0.58(+0.93%)
Jan 09, 2018 63.28 63.71 62.25 62.38 7,776,377 -1.62(-2.53%)
Jan 08, 2018 64.19 64.36 63.46 64.00 4,552,819 -0.32(-0.50%)
Jan 05, 2018 64.90 64.94 63.89 64.32 3,160,878 -0.38(-0.59%)
Jan 04, 2018 65.00 65.01 64.14 64.70 4,159,647 -0.21(-0.32%)
Jan 03, 2018 66.12 66.19 64.60 64.91 5,006,369 -1.38(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More